Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rainmaker Worldwide Inc (OP: RAKR )

0.0017 UNCHANGED
Streaming Delayed Price Updated: 1:57 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.2185 0.2190 0.2090 0.2100 7,900 -0.01(-4.11%)
May 30, 2018 0.2195 0.2195 0.1800 0.2190 11,627 -0.00(-0.45%)
May 29, 2018 0.2100 0.2290 0.2100 0.2200 20,128 +0.00(+0.00%)
May 25, 2018 0.2200 0.2200 0.2200 0 -0.01(-6.38%)
May 24, 2018 0.2480 0.2490 0.2100 0.2350 85,450 +0.03(+17.50%)
May 23, 2018 0.2000 0.2500 0.2000 0.2000 138,200 +0.02(+8.11%)
May 22, 2018 0.2200 0.2200 0.1850 0.1850 11,562 -0.01(-2.63%)
May 21, 2018 0.2150 0.4950 0.1900 0.1900 111,243 +0.02(+11.76%)
May 18, 2018 0.2000 0.2000 0.1700 0.1700 66,535 -0.06(-26.09%)
May 17, 2018 0.2700 0.2700 0.2300 0.2300 36,614 -0.02(-8.00%)
May 16, 2018 0.3100 0.3300 0.2500 0.2500 93,972 -0.05(-16.67%)
May 15, 2018 0.3500 0.3500 0.3000 0.3000 21,057 +0.00(+0.00%)
May 14, 2018 0.4950 0.5000 0.3000 0.3000 13,630 +0.00(+0.00%)
May 10, 2018 0.3000 0.3000 0.3000 0 -0.20(-39.39%)
May 09, 2018 0.4950 0.4950 0.4950 0.4950 100 +0.09(+23.75%)
May 07, 2018 0.4000 0.4000 0.4000 1 +0.02(+5.26%)
May 04, 2018 0.3301 0.3800 0.3000 0.3800 49,528 -0.10(-20.83%)
May 03, 2018 0.4800 0.4800 0.4800 0.4800 1,000 -0.02(-4.00%)
Apr 26, 2018 0.5000 0.5000 0.5000 75 +0.00(+0.00%)
Apr 24, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 23, 2018 0.5000 0.5600 0.5000 0.5000 38,250 -0.05(-9.09%)
Apr 20, 2018 0.5100 0.5691 0.5100 0.5500 226,479 +0.03(+5.77%)
Apr 19, 2018 0.5100 0.5200 0.4900 0.5200 54,870 +0.03(+6.12%)
Apr 18, 2018 0.3200 0.5200 0.3200 0.4900 57,400 +0.10(+27.27%)
Apr 17, 2018 0.4500 0.4500 0.3200 0.3850 9,625 -0.15(-27.36%)
Apr 16, 2018 0.3950 0.5300 0.3950 0.5300 13,707 +0.13(+33.84%)
Apr 10, 2018 0.3960 0.3960 0.3960 0 +0.07(+22.60%)
Apr 09, 2018 0.2750 0.3400 0.2750 0.3230 24,445 -0.05(-13.87%)
Apr 05, 2018 0.3750 0.3750 0.3750 0 +0.08(+25.00%)
Apr 04, 2018 0.3000 0.3000 0.3000 0.3000 1,801 +0.00(+0.00%)
Apr 03, 2018 0.5300 0.5300 0.2500 0.3000 55,608 -0.08(-21.05%)
Apr 02, 2018 0.3250 0.5100 0.3250 0.3800 1,700 +0.08(+26.67%)
Mar 29, 2018 0.3000 0.3000 0.3000 0 -0.23(-43.40%)
Mar 28, 2018 0.5300 0.5300 0.5300 0.5300 500 +0.13(+32.50%)
Mar 27, 2018 0.5500 0.5500 0.4000 0.4000 2,600 -0.16(-28.57%)
Mar 26, 2018 0.3500 0.5600 0.3500 0.5600 1,225 +0.10(+21.74%)
Mar 22, 2018 0.4600 0.4600 0.4600 0 -0.05(-9.80%)
Mar 20, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Mar 19, 2018 0.6000 0.6000 0.3510 0.5100 19,438 -0.09(-15.00%)
Mar 16, 2018 0.5000 0.6000 0.5000 0.6000 8,610 +0.10(+20.00%)
Mar 15, 2018 0.5000 0.5000 0.5000 0.5000 140 +0.05(+11.11%)
Mar 14, 2018 0.5000 0.5000 0.4400 0.4500 23,760 -0.05(-10.00%)
Mar 13, 2018 0.5000 0.5000 0.4800 0.5000 18,911 -0.04(-7.41%)
Mar 12, 2018 0.5500 0.5699 0.5400 0.5400 8,711 +0.00(+0.00%)
Mar 09, 2018 0.6300 0.6300 0.5200 0.5400 21,776 -0.16(-22.86%)
Mar 07, 2018 0.7000 0.7000 0.7000 4,000 +0.00(+0.00%)
Mar 06, 2018 0.7000 0.7000 0.7000 0.7000 100 +0.00(+0.00%)
Mar 05, 2018 0.6700 0.7000 0.6001 0.7000 24,021 +0.03(+4.49%)
Mar 02, 2018 0.6000 0.6800 0.6000 0.6699 23,666 +0.12(+21.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.